Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafwo002j0z6jk940v7fk×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmuxfr08f14dx10ivqq13k4gbstock-5m034730:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr08b14dw10ivhfav8ldo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:25:00raw584,000원584,000원583,000원584,000원651
cmuxfkkhj14cr10ivd30fxlh0stock-5m034730:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkhg14cq10iv10mfcw9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:20:00raw584,000원585,000원583,000원584,000원996
cmuxfe6on14bh10ivj15xtir9stock-5m034730:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6oj14bg10ivemr8i8ie1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:15:00raw585,000원585,000원583,000원584,000원1,142
cmuxf7qrg14a510iv45dhs4vdstock-5m034730:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qrc14a410ivtcz8nkzf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:10:00raw589,000원589,000원584,000원586,000원2,546
cmuxf19zl148v10ivg4qhrjs7stock-5m034730:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19zh148u10ivvookkbaw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:05:00raw589,000원589,000원587,000원588,000원2,347
cmuxeux4l147n10iv54q542nfstock-5m034730:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux4i147m10ivc4msriu41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 10:00:00raw591,000원591,000원588,000원589,000원1,112
cmuxeofh1146b10ivzmu4xy2jstock-5m034730:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofgx146a10ivdogo4tmx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:55:00raw591,000원591,000원588,000원589,000원2,408
cmuxei70k145310ivig20gky7stock-5m034730:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei70g145210ivmemudllu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:50:00raw593,000원595,000원591,000원592,000원1,329
cmuxebjwh143n10ivm73eezlzstock-5m034730:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjwd143m10ivnyyd85gd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:45:00raw596,000원597,000원593,000원593,000원4,454
cmuxe54xj142h10iv5zewk1y5stock-5m034730:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54xf142g10ivykbbaqzv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:40:00raw592,000원596,500원591,000원596,000원6,109
cmuxdyvzr141910ivcxa3uxw3stock-5m034730:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvzn141810ivlituxokw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:35:00raw590,000원593,000원589,000원592,000원2,139
cmuxdseeu13zx10ivgkyf3zw1stock-5m034730:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:242026-10-07 09:40:24cmuxdseel13zw10ivl4x34duw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:30:00raw589,500원591,000원589,000원589,000원1,409
cmuxdlvpp13yl10ivadn9k5yvstock-5m034730:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvpk13yk10ivnkm7bpwm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:25:00raw586,500원590,000원585,000원590,000원1,697
cmuxdfjxp13xd10iv7qltewlzstock-5m034730:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjxl13xc10ivauq12neg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:20:00raw583,000원588,000원583,000원586,000원920
cmuxd91iv13w510iv6gdtjc6bstock-5m034730:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91is13w410ivpy61985l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:15:00raw580,000원587,000원580,000원584,000원3,678
cmuxd2k8y13ut10iv27gs2ixwstock-5m034730:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k8u13us10iv5aod4a051
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:10:00raw579,000원581,000원578,000원580,000원1,932
cmuxcwbdi13tj10ivzbc7i480stock-5m034730:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbde13ti10ivxhitowcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:05:00raw583,000원584,000원578,000원578,000원1,774
cmuxvmyi616l710ivmmir2cjjstock034730:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmyi216l610ive0zd5hfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-10-07 09:00:00raw579,000원597,000원575,000원578,000원96,251
cmuxcpp8t13sb10iv9uxvjfhestock-5m034730:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp8o13sa10ivs5zbvy2d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-07 09:00:00raw579,000원584,000원575,000원583,000원6,996
cmuwb7e5z13ps10iv66738mowstock-5m034730:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e5w13pr10ivqm7mc8xr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:30:00raw585,000원585,000원585,000원585,000원0
cmuwb0y9l13ok10ivh3fwu12xstock-5m034730:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:182026-10-06 15:35:18cmuwb0y9i13oj10ivww205jan1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:25:00raw585,000원585,000원585,000원585,000원0
cmuwauj3013na10ivwqac1gtostock-5m034730:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj2v13n910ivn9m7wfpr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:20:00raw585,000원585,000원585,000원585,000원0
cmuwao3e613m210ivu5l6qf4gstock-5m034730:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3e213m110ivkb9fe0ow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:15:00raw585,000원587,000원584,000원586,000원1,741
cmuwahntr13ko10iv1qu4ftlxstock-5m034730:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:182026-10-06 15:20:18cmuwahntn13kn10iv7loj0akx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:10:00raw585,000원585,000원584,000원584,000원1,801
cmuwabewy13jg10ivbcbjp48kstock-5m034730:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabewu13jf10iv7bo3og2n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:05:00raw584,500원585,000원584,000원584,000원748
cmuwa4t0f13i610iv9phkkntqstock-5m034730:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4t0b13i510ivwjfsw2b51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 15:00:00raw583,000원585,000원582,000원584,000원718
cmuw9ydac13gy10iv4hdd0kzbstock-5m034730:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yda913gx10ivr95now8z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:55:00raw583,000원584,000원582,000원582,000원1,232
cmuw9s4n813fo10ivqn7dljb9stock-5m034730:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4n313fn10iv1ncacxgi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:50:00raw582,000원584,000원581,500원583,000원885
cmuw9ljza13ec10ivl2umyc6jstock-5m034730:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:202026-10-06 14:55:20cmuw9ljz713eb10ivkmgwdx4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:45:00raw582,000원584,000원582,000원582,000원1,282
cmuw9f2u813d410ivjv3mwgf1stock-5m034730:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2u413d310iv3s03cxvn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:40:00raw583,000원583,500원578,000원582,000원1,648
cmuw98n5713bs10iv2dzrbvf1stock-5m034730:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n5413br10ivzce6kpsg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:35:00raw583,000원584,000원582,000원584,000원724
cmuw9286813ai10ivmuufdv9lstock-5m034730:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9286413ah10iv4fkqymw11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:30:00raw584,000원584,000원581,000원583,000원2,363
cmuw8vsg6139810ivxmqzqtk2stock-5m034730:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsg2139710ivwi7ptp1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:25:00raw582,000원584,000원581,000원583,000원2,052
cmuw8pk1q137y10ivhb652d3sstock-5m034730:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pk1m137x10ivay5l82zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:20:00raw582,000원584,000원582,000원582,000원571
cmuw8iyid136m10iv306wwpejstock-5m034730:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyi5136l10ivrenuwqsa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:15:00raw581,000원584,000원581,000원582,500원1,398
cmuw8ci39135e10iv4bz97ua4stock-5m034730:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:182026-10-06 14:20:18cmuw8ci35135d10ivo1j96yhl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:10:00raw583,000원583,000원581,000원581,000원1,102
cmuw8679c134610iv4yz6ucj3stock-5m034730:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw86798134510ivpl8yfxyu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:05:00raw582,000원583,000원582,000원582,000원442
cmuw86793134410ivk4fvt9jjstock-5m034730:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8678z134310ivf31r8dyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 14:00:00raw582,000원583,000원581,500원582,000원1,208
cmuw7tcqj131m10iv3zbctbyzstock-5m034730:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcqg131l10ivo027246m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:55:00raw583,000원583,000원582,000원582,000원430
cmuw7n0a9130c10ivk3jqbu17stock-5m034730:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n0a6130b10ivyikr92dt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:50:00raw580,000원583,000원580,000원582,000원1,148
cmuw7gk5i12z210ivva489n2kstock-5m034730:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk5e12z110ivyo9vl0om1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:45:00raw581,000원582,000원580,000원580,000원505
cmuw7a35212xs10ivilr5dtpystock-5m034730:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a34y12xr10ivmgy11hk41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:40:00raw581,000원582,000원581,000원582,000원488
cmuw73nbm12wi10iv3oo6kc4tstock-5m034730:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73nbj12wh10ivhmf9mzfq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:35:00raw582,000원583,000원581,000원582,000원783
cmuw6x1vf12v810ivfcrlam7ostock-5m034730:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1va12v710ivkrjjeiaf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:30:00raw582,000원583,000원581,000원582,000원497
cmuw6qqwv12ty10ivhg4j0j9xstock-5m034730:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqwq12tx10ivn8yoaoo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:25:00raw582,000원583,000원582,000원583,000원666
cmuw6k76e12sm10ivyvrzat14stock-5m034730:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k76a12sl10ivd8774k3n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:20:00raw583,000원584,000원582,000원582,000원474
cmuw6ds8d12ra10ivvhp4tshlstock-5m034730:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds8a12r910ivzx4vkw011
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:15:00raw583,000원584,000원582,000원584,000원769
cmuw67cgv12q410ivq7pmtcyastock-5m034730:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cgr12q310ivydbckwwp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:10:00raw586,000원586,000원583,000원583,000원509
cmuw60wrm12ou10iv9xzll36ustock-5m034730:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wri12ot10iviz1ax75u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:05:00raw584,000원587,000원584,000원585,500원1,943
cmuw5uj5r12ng10ivgf1m1c32stock-5m034730:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj5o12nf10iv9le1dl8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 13:00:00raw584,000원585,000원583,000원584,000원946
4,821건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬